Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Management Sector (CIX: MSECTOR637 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 3390 3418 3367 3414 0 +4.08(+0.12%)
Jul 30, 2020 3392 3423 3349 3410 0 -8.90(-0.26%)
Jul 29, 2020 3371 3431 3363 3419 0 +68.58(+2.05%)
Jul 28, 2020 3332 3371 3329 3351 0 +8.62(+0.26%)
Jul 27, 2020 3351 3358 3322 3342 0 -3.05(-0.09%)
Jul 24, 2020 3390 3401 3337 3345 0 -27.41(-0.81%)
Jul 23, 2020 3376 3408 3351 3372 0 +2.35(+0.07%)
Jul 22, 2020 3335 3380 3319 3370 0 +21.69(+0.65%)
Jul 21, 2020 3333 3377 3324 3348 0 +26.44(+0.80%)
Jul 20, 2020 3374 3384 3313 3322 0 -67.14(-1.98%)
Jul 17, 2020 3353 3407 3335 3389 0 +49.77(+1.49%)
Jul 16, 2020 3314 3360 3309 3339 0 +17.27(+0.52%)
Jul 15, 2020 3315 3340 3298 3322 0 +37.04(+1.13%)
Jul 14, 2020 3229 3287 3226 3285 0 +59.07(+1.83%)
Jul 13, 2020 3234 3267 3206 3226 0 +9.11(+0.28%)
Jul 10, 2020 3159 3223 3158 3217 0 +55.54(+1.76%)
Jul 09, 2020 3176 3191 3118 3161 0 -24.72(-0.78%)
Jul 08, 2020 3213 3229 3168 3186 0 -41.32(-1.28%)
Jul 07, 2020 3239 3260 3218 3227 0 -26.33(-0.81%)
Jul 06, 2020 3276 3287 3230 3254 0 +10.75(+0.33%)
Jul 02, 2020 3270 3288 3232 3243 0 -2.68(-0.08%)
Jul 01, 2020 3277 3293 3235 3246 0 -28.78(-0.88%)
Jun 30, 2020 3207 3289 3199 3274 0 +60.69(+1.89%)
Jun 29, 2020 3214 3226 3175 3214 0 +27.72(+0.87%)
Jun 26, 2020 3175 3206 3161 3186 0 +7.50(+0.24%)
Jun 25, 2020 3134 3193 3111 3178 0 +32.00(+1.02%)
Jun 24, 2020 3215 3219 3135 3146 0 -85.19(-2.64%)
Jun 23, 2020 3253 3269 3203 3232 0 +10.14(+0.31%)
Jun 22, 2020 3169 3228 3141 3221 0 +50.94(+1.61%)
Jun 19, 2020 3303 3318 3166 3171 0 -83.10(-2.55%)
Jun 18, 2020 3267 3283 3232 3254 0 -29.10(-0.89%)
Jun 17, 2020 3309 3319 3264 3283 0 -5.49(-0.17%)
Jun 16, 2020 3325 3346 3247 3288 0 +44.38(+1.37%)
Jun 15, 2020 3154 3274 3142 3244 0 +16.06(+0.50%)
Jun 12, 2020 3280 3307 3161 3228 0 +17.96(+0.56%)
Jun 11, 2020 3331 3348 3205 3210 0 -197.96(-5.81%)
Jun 10, 2020 3481 3486 3388 3408 0 -61.02(-1.76%)
Jun 09, 2020 3497 3515 3437 3469 0 -75.87(-2.14%)
Jun 08, 2020 3506 3557 3490 3545 0 +29.86(+0.85%)
Jun 05, 2020 3452 3537 3414 3515 0 +128.94(+3.81%)
Jun 04, 2020 3401 3425 3350 3386 0 -46.23(-1.35%)
Jun 03, 2020 3387 3451 3365 3432 0 +79.76(+2.38%)
Jun 02, 2020 3309 3375 3288 3352 0 +47.71(+1.44%)
Jun 01, 2020 3327 3336 3293 3305 0 -16.19(-0.49%)
May 29, 2020 3327 3346 3292 3321 0 +6.33(+0.19%)
May 28, 2020 3298 3344 3272 3314 0 +50.93(+1.56%)
May 27, 2020 3231 3272 3195 3264 0 +72.04(+2.26%)
May 26, 2020 3167 3220 3158 3192 0 +82.86(+2.67%)
May 22, 2020 3107 3114 3079 3109 0 +3.98(+0.13%)
May 21, 2020 3111 3149 3092 3105 0 -24.01(-0.77%)
May 20, 2020 3115 3163 3088 3129 0 +38.87(+1.26%)
May 19, 2020 3116 3147 3084 3090 0 -36.95(-1.18%)
May 18, 2020 3094 3153 3073 3127 0 +122.83(+4.09%)
May 15, 2020 3008 3038 2970 3004 0 -31.34(-1.03%)
May 14, 2020 2980 3039 2934 3035 0 +29.77(+0.99%)
May 13, 2020 3060 3082 2986 3006 0 -63.13(-2.06%)
May 12, 2020 3149 3156 3065 3069 0 -72.00(-2.29%)
May 11, 2020 3112 3164 3088 3141 0 -3.95(-0.13%)
May 08, 2020 3167 3198 3120 3145 0 +0.98(+0.03%)
May 07, 2020 3053 3171 3041 3144 0 +135.84(+4.52%)
May 06, 2020 3157 3163 2983 3008 0 -37.01(-1.22%)
May 05, 2020 3067 3091 3030 3045 0 -1.81(-0.06%)
May 04, 2020 3003 3060 2985 3047 0 +24.49(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.